Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
6.06
+0.52 (9.39%)
At close: Jul 14, 2026, 4:00 PM EDT
6.09
+0.03 (0.50%)
After-hours: Jul 14, 2026, 6:40 PM EDT
Ernexa Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.89 | 6.15 | 5.77 | 6.06 | 6.06 | 9.39% | 18,757 |
| Jul 13, 2026 | 5.86 | 6.00 | 5.51 | 5.54 | 5.54 | -8.58% | 20,455 |
| Jul 10, 2026 | 6.13 | 6.20 | 5.78 | 6.06 | 6.06 | 2.19% | 14,194 |
| Jul 9, 2026 | 6.24 | 6.36 | 5.71 | 5.93 | 5.93 | 3.49% | 35,150 |
| Jul 8, 2026 | 6.43 | 6.43 | 5.73 | 5.73 | 5.73 | -7.58% | 20,266 |
| Jul 7, 2026 | 6.55 | 6.67 | 6.20 | 6.20 | 6.20 | -3.73% | 7,061 |
| Jul 6, 2026 | 6.44 | 6.73 | 6.39 | 6.44 | 6.44 | 2.71% | 18,238 |
| Jul 2, 2026 | 6.63 | 6.92 | 6.26 | 6.27 | 6.27 | -6.48% | 12,151 |
| Jul 1, 2026 | 6.62 | 7.28 | 6.50 | 6.70 | 6.70 | 0.82% | 96,865 |
| Jun 30, 2026 | 6.67 | 6.88 | 6.50 | 6.65 | 6.65 | -5.41% | 5,622 |
| Jun 29, 2026 | 6.66 | 7.25 | 6.51 | 7.03 | 7.03 | 0.86% | 8,394 |
| Jun 26, 2026 | 6.91 | 7.23 | 5.16 | 6.97 | 6.97 | -5.81% | 81,263 |
| Jun 25, 2026 | 6.48 | 7.94 | 6.47 | 7.40 | 7.40 | 17.46% | 117,281 |
| Jun 24, 2026 | 6.13 | 6.38 | 6.05 | 6.30 | 6.30 | 1.94% | 4,990 |
| Jun 23, 2026 | 5.82 | 6.50 | 5.66 | 6.18 | 6.18 | 4.92% | 32,349 |
| Jun 22, 2026 | 6.26 | 6.26 | 5.79 | 5.89 | 5.89 | -5.00% | 26,449 |
| Jun 18, 2026 | 6.04 | 6.20 | 5.62 | 6.20 | 6.20 | 5.26% | 34,710 |
| Jun 17, 2026 | 6.39 | 6.77 | 5.66 | 5.89 | 5.89 | -3.44% | 389,785 |
| Jun 16, 2026 | 6.44 | 6.44 | 5.84 | 6.10 | 6.10 | -3.17% | 26,041 |
| Jun 15, 2026 | 6.56 | 6.75 | 6.12 | 6.30 | 6.30 | 2.44% | 20,702 |
| Jun 12, 2026 | 6.67 | 6.67 | 6.09 | 6.15 | 6.15 | -6.18% | 27,973 |
| Jun 11, 2026 | 6.43 | 6.60 | 6.31 | 6.56 | 6.56 | 3.39% | 25,353 |
| Jun 10, 2026 | 6.85 | 7.00 | 6.34 | 6.34 | 6.34 | -6.76% | 43,216 |
| Jun 9, 2026 | 7.84 | 7.84 | 6.80 | 6.80 | 6.80 | -7.98% | 57,042 |
| Jun 8, 2026 | 7.93 | 8.05 | 7.39 | 7.39 | 7.39 | -6.34% | 39,975 |
| Jun 5, 2026 | 8.03 | 8.32 | 7.65 | 7.89 | 7.89 | -3.66% | 36,840 |
| Jun 4, 2026 | 8.00 | 8.47 | 7.59 | 8.19 | 8.19 | 2.25% | 59,475 |
| Jun 3, 2026 | 8.21 | 8.85 | 8.01 | 8.01 | 8.01 | 0.12% | 44,546 |
| Jun 2, 2026 | 9.08 | 9.10 | 8.00 | 8.00 | 8.00 | -12.28% | 54,537 |
| Jun 1, 2026 | 10.36 | 10.56 | 8.75 | 9.12 | 9.12 | -13.72% | 93,691 |
| May 29, 2026 | 11.43 | 11.53 | 10.47 | 10.57 | 10.57 | -9.35% | 51,069 |
| May 28, 2026 | 11.01 | 11.91 | 10.70 | 11.66 | 11.66 | 4.67% | 70,626 |
| May 27, 2026 | 11.63 | 11.63 | 10.50 | 11.14 | 11.14 | -2.54% | 55,121 |
| May 26, 2026 | 11.75 | 11.96 | 10.88 | 11.43 | 11.43 | -4.67% | 79,773 |
| May 22, 2026 | 12.21 | 12.67 | 11.50 | 11.99 | 11.99 | -3.77% | 83,906 |
| May 21, 2026 | 10.88 | 13.00 | 10.75 | 12.46 | 12.46 | 9.30% | 180,003 |
| May 20, 2026 | 10.76 | 11.92 | 10.67 | 11.40 | 11.40 | -0.44% | 78,569 |
| May 19, 2026 | 11.51 | 12.03 | 10.50 | 11.45 | 11.45 | -6.53% | 77,775 |
| May 18, 2026 | 13.32 | 14.19 | 11.25 | 12.25 | 12.25 | -10.12% | 239,159 |
| May 15, 2026 | 9.21 | 15.00 | 9.20 | 13.63 | 13.63 | 42.57% | 1,374,290 |
| May 14, 2026 | 11.70 | 11.97 | 9.56 | 9.56 | 9.56 | -21.25% | 465,739 |
| May 13, 2026 | 14.37 | 14.59 | 11.70 | 12.14 | 12.14 | 1.08% | 1,781,916 |
| May 12, 2026 | 7.46 | 15.88 | 7.22 | 12.01 | 12.01 | 66.57% | 19,408,131 |
| May 11, 2026 | 7.40 | 7.90 | 6.56 | 7.21 | 7.21 | -4.25% | 488,950 |
| May 8, 2026 | 7.74 | 8.11 | 6.39 | 7.53 | 7.53 | -3.71% | 1,460,833 |
| May 7, 2026 | 6.96 | 8.49 | 6.25 | 7.82 | 7.82 | 29.47% | 10,258,009 |
| May 6, 2026 | 5.85 | 7.70 | 4.57 | 6.04 | 6.04 | 51.38% | 64,131,741 |
| May 5, 2026 | 3.88 | 4.25 | 3.80 | 3.99 | 3.99 | 6.68% | 76,370 |
| May 4, 2026 | 3.93 | 3.93 | 3.18 | 3.74 | 3.74 | -1.90% | 85,091 |
| May 1, 2026 | 3.83 | 3.85 | 3.69 | 3.81 | 3.81 | 3.32% | 18,949 |